Markt geschlossen· · HKD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 60,10 | +8,48 % | HKD 55,40 | HKD 61,35 | HKD 54,65 | 17,52M |
| 2026-09-29 | HKD 55,40 | +2,97 % | HKD 53,80 | HKD 56,45 | HKD 53,75 | 9,65M |
| 2026-09-28 | HKD 53,80 | -3,32 % | HKD 56,15 | HKD 57,25 | HKD 52,90 | 14,73M |
| 2026-09-25 | HKD 55,65 | -1,15 % | HKD 56,00 | HKD 56,95 | HKD 54,35 | 3,45M |
| 2026-09-24 | HKD 56,30 | -4,01 % | HKD 57,20 | HKD 58,80 | HKD 55,60 | 14,35M |
| 2026-09-23 | HKD 58,65 | -7,93 % | HKD 63,55 | HKD 63,85 | HKD 57,95 | 21,28M |
| 2026-09-22 | HKD 63,70 | -0,23 % | HKD 62,60 | HKD 65,20 | HKD 61,95 | 16,28M |
| 2026-09-21 | HKD 63,85 | +5,02 % | HKD 63,00 | HKD 65,20 | HKD 60,80 | 25,20M |
| 2026-09-18 | HKD 60,80 | +13,12 % | HKD 55,45 | HKD 60,80 | HKD 55,15 | 48,89M |
| 2026-09-17 | HKD 53,75 | +6,86 % | HKD 49,68 | HKD 54,95 | HKD 49,32 | 16,06M |
| 2026-09-16 | HKD 50,30 | -0,69 % | HKD 50,90 | HKD 52,90 | HKD 49,84 | 9,71M |
| 2026-09-15 | HKD 50,65 | -2,41 % | HKD 51,90 | HKD 53,35 | HKD 50,05 | 10,13M |
| 2026-09-14 | HKD 51,90 | +2,77 % | HKD 49,40 | HKD 52,85 | HKD 49,26 | 11,19M |
| 2026-09-11 | HKD 50,50 | -6,31 % | HKD 53,35 | HKD 53,35 | HKD 49,00 | 24,30M |
| 2026-09-10 | HKD 53,90 | +1,70 % | HKD 54,35 | HKD 55,00 | HKD 51,95 | 17,01M |
| 2026-09-09 | HKD 53,00 | +4,23 % | HKD 52,00 | HKD 55,40 | HKD 51,10 | 21,51M |
| 2026-09-08 | HKD 50,85 | +6,69 % | HKD 50,00 | HKD 53,65 | HKD 49,46 | 24,85M |
| 2026-09-07 | HKD 47,66 | -2,26 % | HKD 49,90 | HKD 49,90 | HKD 47,28 | 6,26M |
| 2026-09-04 | HKD 48,76 | +3,74 % | HKD 47,80 | HKD 50,50 | HKD 47,58 | 16,55M |
| 2026-09-03 | HKD 47,00 | +4,54 % | HKD 45,98 | HKD 47,86 | HKD 45,86 | 11,04M |
| 2026-09-02 | HKD 44,96 | -0,09 % | HKD 45,78 | HKD 45,78 | HKD 43,74 | 6,20M |
| 2026-09-01 | HKD 45,00 | +2,88 % | HKD 43,50 | HKD 46,30 | HKD 43,00 | 9,54M |
| 2026-08-31 | HKD 43,74 | -5,53 % | HKD 45,06 | HKD 45,22 | HKD 42,82 | 15,79M |
| 2026-08-28 | HKD 46,30 | -1,53 % | HKD 46,38 | HKD 47,60 | HKD 45,00 | 8,69M |
| 2026-08-27 | HKD 47,02 | +0,04 % | HKD 48,40 | HKD 48,50 | HKD 46,20 | 12,41M |
| 2026-08-26 | HKD 47,00 | +1,51 % | HKD 46,96 | HKD 47,44 | HKD 45,56 | 13,22M |
| 2026-08-25 | HKD 46,30 | +14,60 % | HKD 40,40 | HKD 46,32 | HKD 40,00 | 22,64M |
| 2026-08-24 | HKD 40,40 | -0,54 % | HKD 41,20 | HKD 42,18 | HKD 39,82 | 14,05M |
| 2026-08-21 | HKD 40,62 | -8,10 % | HKD 43,56 | HKD 44,50 | HKD 40,26 | 18,78M |
| 2026-08-20 | HKD 44,20 | +12,13 % | HKD 42,00 | HKD 45,26 | HKD 41,56 | 37,88M |
| 2026-08-19 | HKD 39,42 | -4,97 % | HKD 41,40 | HKD 42,30 | HKD 38,80 | 14,74M |
| 2026-08-18 | HKD 41,48 | -7,82 % | HKD 44,70 | HKD 44,94 | HKD 41,16 | 18,59M |
| 2026-08-17 | HKD 45,00 | +0,99 % | HKD 45,34 | HKD 46,12 | HKD 43,70 | 10,02M |
| 2026-08-14 | HKD 44,56 | -3,92 % | HKD 46,42 | HKD 46,86 | HKD 43,30 | 10,43M |
| 2026-08-13 | HKD 46,38 | +0,83 % | HKD 46,74 | HKD 49,00 | HKD 45,22 | 14,07M |
| 2026-08-12 | HKD 46,00 | -4,17 % | HKD 48,50 | HKD 48,90 | HKD 45,66 | 13,12M |
| 2026-08-11 | HKD 48,00 | -0,99 % | HKD 49,00 | HKD 50,25 | HKD 47,00 | 16,08M |
| 2026-08-10 | HKD 48,48 | +6,69 % | HKD 48,22 | HKD 51,20 | HKD 46,40 | 24,98M |
| 2026-08-07 | HKD 45,44 | +10,88 % | HKD 41,16 | HKD 45,88 | HKD 39,88 | 20,18M |
| 2026-08-06 | HKD 40,98 | -1,44 % | HKD 41,88 | HKD 42,64 | HKD 40,28 | 8,17M |
| 2026-08-05 | HKD 41,58 | -2,03 % | HKD 42,74 | HKD 43,76 | HKD 41,10 | 10,75M |
| 2026-08-04 | HKD 42,44 | +1,00 % | HKD 43,00 | HKD 43,34 | HKD 41,76 | 8,24M |
| 2026-08-03 | HKD 42,02 | -8,05 % | HKD 46,70 | HKD 47,22 | HKD 42,00 | 18,97M |
| 2026-07-31 | HKD 45,70 | +8,65 % | HKD 43,64 | HKD 47,40 | HKD 43,60 | 21,85M |
| 2026-07-30 | HKD 42,06 | -3,31 % | HKD 42,62 | HKD 45,18 | HKD 40,84 | 8,06M |
| 2026-07-29 | HKD 43,50 | +1,40 % | HKD 43,10 | HKD 43,58 | HKD 38,76 | 20,96M |
| 2026-07-28 | HKD 42,90 | -10,18 % | HKD 47,76 | HKD 47,76 | HKD 42,12 | 12,58M |
| 2026-07-27 | HKD 47,76 | +1,49 % | HKD 47,06 | HKD 48,28 | HKD 46,00 | 7,01M |
| 2026-07-24 | HKD 47,06 | -2,85 % | HKD 47,72 | HKD 49,50 | HKD 46,42 | 10,02M |
| 2026-07-23 | HKD 48,44 | +6,60 % | HKD 45,14 | HKD 48,80 | HKD 45,14 | 14,60M |
| 2026-07-22 | HKD 45,44 | +2,71 % | HKD 44,98 | HKD 47,94 | HKD 43,46 | 13,12M |
| 2026-07-21 | HKD 44,24 | -0,76 % | HKD 44,98 | HKD 45,26 | HKD 41,00 | 20,53M |
| 2026-07-20 | HKD 44,58 | +3,19 % | HKD 42,98 | HKD 46,20 | HKD 42,98 | 15,31M |
| 2026-07-17 | HKD 43,20 | -11,87 % | HKD 49,28 | HKD 49,80 | HKD 42,74 | 21,78M |
| 2026-07-16 | HKD 49,02 | -3,88 % | HKD 51,60 | HKD 52,25 | HKD 48,84 | 17,01M |
| 2026-07-15 | HKD 51,00 | +10,10 % | HKD 46,74 | HKD 53,90 | HKD 46,34 | 26,90M |
| 2026-07-14 | HKD 46,32 | +3,07 % | HKD 44,88 | HKD 46,84 | HKD 42,68 | 14,59M |
| 2026-07-13 | HKD 44,94 | +4,95 % | HKD 44,00 | HKD 46,98 | HKD 42,86 | 21,43M |
| 2026-07-10 | HKD 42,82 | +7,48 % | HKD 40,40 | HKD 44,18 | HKD 38,26 | 23,87M |
| 2026-07-09 | HKD 39,84 | +7,68 % | HKD 34,52 | HKD 41,98 | HKD 34,52 | 30,07M |
| 2026-07-08 | HKD 37,00 | +2,72 % | HKD 36,48 | HKD 38,36 | HKD 35,18 | 12,96M |
| 2026-07-07 | HKD 36,02 | -2,12 % | HKD 37,30 | HKD 37,60 | HKD 34,54 | 11,22M |
| 2026-07-06 | HKD 36,80 | -1,55 % | HKD 37,00 | HKD 38,34 | HKD 35,88 | 23,85M |
| 2026-07-03 | HKD 37,38 | -1,63 % | HKD 37,56 | HKD 38,00 | HKD 34,18 | 38,69M |
| 2026-07-02 | HKD 38,00 | -4,09 % | HKD 43,88 | HKD 43,88 | HKD 37,46 | 29,62M |
| 2026-06-30 | HKD 39,62 | -4,25 % | HKD 37,00 | HKD 42,50 | HKD 36,00 | 56,19M |
| 2026-06-29 | HKD 41,38 | +8,27 % | HKD 35,64 | HKD 42,74 | HKD 35,34 | 10,74M |
| 2026-06-26 | HKD 38,22 | -16,00 % | HKD 45,04 | HKD 47,50 | HKD 36,82 | 11,00M |
| 2026-06-25 | HKD 45,50 | +7,82 % | HKD 42,52 | HKD 48,88 | HKD 41,36 | 8,47M |
| 2026-06-24 | HKD 42,20 | -1,59 % | HKD 43,50 | HKD 45,86 | HKD 41,36 | 5,62M |
| 2026-06-23 | HKD 42,88 | +7,15 % | HKD 40,62 | HKD 45,34 | HKD 40,40 | 8,69M |
| 2026-06-22 | HKD 40,02 | +4,38 % | HKD 38,34 | HKD 44,46 | HKD 36,14 | 11,35M |
| 2026-06-18 | HKD 38,34 | +13,84 % | HKD 34,00 | HKD 38,34 | HKD 33,06 | 9,16M |
| 2026-06-17 | HKD 33,68 | +2,43 % | HKD 33,00 | HKD 34,90 | HKD 32,68 | 2,31M |
| 2026-06-16 | HKD 32,88 | -4,75 % | HKD 34,52 | HKD 34,70 | HKD 32,66 | 3,26M |
| 2026-06-15 | HKD 34,52 | +2,01 % | HKD 35,90 | HKD 36,40 | HKD 33,96 | 3,57M |
| 2026-06-12 | HKD 33,84 | -1,69 % | HKD 35,50 | HKD 36,00 | HKD 33,24 | 6,05M |
| 2026-06-11 | HKD 34,42 | +3,93 % | HKD 33,00 | HKD 35,24 | HKD 30,82 | 5,78M |
| 2026-06-10 | HKD 33,12 | -0,84 % | HKD 33,40 | HKD 33,52 | HKD 31,50 | 5,08M |
| 2026-06-09 | HKD 33,40 | -6,55 % | HKD 36,66 | HKD 36,66 | HKD 32,54 | 8,09M |
| 2026-06-08 | HKD 35,74 | -5,90 % | HKD 37,34 | HKD 37,34 | HKD 34,90 | 4,74M |
| 2026-06-05 | HKD 37,98 | -1,96 % | HKD 39,08 | HKD 41,08 | HKD 37,72 | 4,68M |
| 2026-06-04 | HKD 38,74 | -4,86 % | HKD 41,44 | HKD 41,44 | HKD 37,74 | 3,48M |
| 2026-06-03 | HKD 40,72 | +1,19 % | HKD 40,86 | HKD 41,62 | HKD 39,06 | 3,74M |
| 2026-06-02 | HKD 40,24 | +1,67 % | HKD 39,40 | HKD 41,40 | HKD 37,30 | 5,59M |
| 2026-06-01 | HKD 39,58 | -4,81 % | HKD 41,74 | HKD 42,16 | HKD 38,52 | 5,65M |
| 2026-05-29 | HKD 41,58 | -10,23 % | HKD 46,50 | HKD 47,44 | HKD 40,50 | 7,66M |
| 2026-05-28 | HKD 46,32 | -3,70 % | HKD 48,20 | HKD 49,20 | HKD 46,00 | 2,58M |
| 2026-05-27 | HKD 48,10 | -0,37 % | HKD 49,00 | HKD 49,84 | HKD 47,50 | 2,90M |
| 2026-05-26 | HKD 48,28 | -4,21 % | HKD 50,60 | HKD 52,00 | HKD 47,70 | 3,68M |